Skip to main content
logo
iShares Core S&P 500 UCITS ETF (ETR:SXR8)
Germany flag Germany · Delayed Price · Currency is EUR
738.44
+8.16 (1.12%)
Nov 4, 2026, 5:36 PM CET

ETR:SXR8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026726.52740.50726.50738.44738.441.12%57,281
Nov 3, 2026725.56731.76725.36730.28730.28-0.69%33,071
Nov 2, 2026734.22738.16731.40735.36735.360.10%43,792
Oct 30, 2026737.00739.46733.50734.62734.62-1.53%38,283
Oct 29, 2026747.10751.04745.00746.06746.06-0.45%23,850
Oct 28, 2026750.32750.68747.88749.40749.400.16%17,343
Oct 27, 2026742.54749.00741.82748.22748.220.98%28,135
Oct 26, 2026734.96743.26734.18740.94740.940.39%18,920
Oct 23, 2026737.92740.14733.44738.04738.04-0.02%47,971
Oct 22, 2026738.54742.62737.00738.22738.22-0.91%77,265
Oct 21, 2026743.36745.02741.06745.02745.020.50%74,138
Oct 20, 2026740.80743.44736.70741.34741.34-0.28%70,841
Oct 19, 2026741.90743.44739.32743.44743.440.36%83,819
Oct 16, 2026744.68745.40739.72740.78740.78-0.50%26,376
Oct 15, 2026740.26745.56738.28744.48744.48-0.93%44,128
Oct 14, 2026753.02755.30751.24751.50751.500.06%70,378
Oct 13, 2026752.72754.48750.94751.08751.08-0.48%70,219
Oct 12, 2026754.06755.16753.40754.68754.680.45%35,486
Oct 9, 2026749.04752.00748.60751.32751.320.31%71,227
Oct 8, 2026749.94750.64748.46749.02749.02-0.21%35,363
Oct 7, 2026751.74754.70748.50750.62750.62-0.01%76,811
Oct 6, 2026749.30751.28747.08750.70750.700.54%94,046
Oct 5, 2026743.78748.00741.68746.66746.660.97%61,101
Oct 2, 2026737.12742.64736.32739.48739.480.95%52,624
Oct 1, 2026733.42734.70728.96732.50732.50-0.04%47,925
Sep 30, 2026730.38734.14727.90732.78732.780.41%35,228
Sep 29, 2026729.56732.30729.00729.82729.820.16%17,588
Sep 28, 2026731.54732.72728.18728.68728.68-0.24%32,071
Sep 25, 2026731.30732.16727.90730.44730.440.37%28,837
Sep 24, 2026726.94729.84725.52727.76727.76-0.45%22,710
Sep 23, 2026734.04735.02730.60731.04731.04-0.12%18,962
Sep 22, 2026731.18732.70730.46731.94731.940.69%21,049
Sep 21, 2026722.98727.20722.38726.94726.941.34%27,905
Sep 18, 2026720.02720.86716.80717.34717.340.03%16,938
Sep 17, 2026715.34718.62714.46717.10717.100.74%25,393
Sep 16, 2026710.56712.36709.44711.84711.840.43%18,130
Sep 15, 2026710.50712.22707.50708.78708.78-0.40%23,845
Sep 14, 2026710.22713.08709.24711.62711.62-0.19%16,271
Sep 11, 2026708.68713.66708.18712.94712.941.01%24,194
Sep 10, 2026709.66709.84703.86705.82705.82-0.32%18,390
Sep 9, 2026711.68712.04707.00708.08708.08-0.70%25,306
Sep 8, 2026714.34715.80712.18713.04713.04-0.14%17,718
Sep 7, 2026716.60716.94713.56714.02714.02-0.18%24,236
Sep 4, 2026718.46720.00715.00715.30715.30-0.46%21,964
Sep 3, 2026712.24718.68711.60718.60718.600.67%21,750
Sep 2, 2026711.50714.32708.90713.80713.800.29%21,986
Sep 1, 2026714.90715.14709.10711.72711.72-0.05%43,889
Aug 31, 2026716.16716.34712.00712.10712.10-1.24%34,593
Aug 28, 2026715.32721.46714.94721.06721.060.95%16,515
Aug 27, 2026712.66715.14711.22714.26714.260.65%16,471